CTCP Sông Đà 3 (sd3)

6.40
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-20) 		0.30 4.92% 72,000 0 0
5.50
6.50
6.40
2 tháng
(2024-07-22) 		-0.60 -8.57% 180,800 13,000 0.1
5.50
7.40
6.40
3 tháng
(2024-06-21) 		-1.20 -15.79% 535,700 12,800 0.1
5.50
7.90
6.40
6 tháng
(2024-03-25) 		-0.10 -1.54% 1,287,321 13,000 0.1
5.50
8
6.40
12 tháng
(2023-09-25) 		1.40 28% 2,014,585 12,900 0.1
4.30
8
6.40
24 tháng
(2022-09-30) 		2.70 72.97% 3,499,061 -7,600 0.0
3
8
6.40
36 tháng
(2021-10-05) 		1.50 30.61% 26,434,299 -42,800 -0.2
3
14.30
6.40
60 tháng
(2019-10-16) 		4.40 220% 37,521,182 -42,300 -0.2
1.30
14.30
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/05/2008
12.75
 0 12.75 12.75 12.75 0 0 0
06/05/2008
12.75
 0 12.75 12.75 12.75 0 0 0
05/05/2008
12.75
 700 12.75 12.75 12.75 0 0 0
29/04/2008
13.05
 1,500 13.70 13.70 13.00 0 0 0
28/04/2008
13.20
 600 13.60 13.60 13.20 0 0 0
25/04/2008
13.80
 2,500 13.55 14.06 13.55 0 0 0
24/04/2008
13.96
 2,500 13.96 13.96 13.96 0 0 0
23/04/2008
14.26
 0 14.36 14.36 14.36 0 0 0
22/04/2008
14.26
 4,200 14.26 14.41 14.26 0 0 0
21/04/2008
14.66
 100 14.66 14.66 14.66 0 0 0
18/04/2008
14.76
 2,000 15.56 15.56 14.76 0 0 0
17/04/2008
15.81
 10,900 14.96 15.86 14.96 0 0 0
16/04/2008
15.41
 300 15.41 15.41 15.41 0 0 0
11/04/2008
15.86
 4,300 15.86 15.86 15.86 0 0 0
10/04/2008
16.01
 1,100 16.31 16.42 16.01 0 0 0
09/04/2008
15.91
 4,900 16.67 16.82 15.91 0 0 0
08/04/2008
16.21
 10,900 16.57 16.57 15.66 0 0 0
07/04/2008
16.11
 1,100 16.11 16.11 16.11 0 0 0
04/04/2008
15.66
 100 15.66 15.66 15.66 0 0 0
03/04/2008
15.36
 0 15.36 15.36 15.36 0 0 0
02/04/2008
15.36
 1,300 15.36 15.36 15.36 0 0 0
01/04/2008
15.06
 100 15.06 15.06 15.06 0 0 0
31/03/2008
14.81
 100 14.81 14.81 14.81 0 0 0
28/03/2008
14.56
 100 14.56 14.56 14.56 0 0 0
27/03/2008
14.31
 200 14.31 14.31 14.31 0 0 0
26/03/2008
14.11
 11,300 11.85 14.41 11.85 0 0 0
25/03/2008
13.10
 700 13.10 13.10 13.10 0 0 0
24/03/2008
14.46
 5,400 14.71 14.71 14.46 0 0 0
21/03/2008
16.06
 10,200 16.31 16.31 16.06 4,000 0 0
20/03/2008
17.47
 14,800 19.38 19.38 17.47 0 0 0
19/03/2008
19.08
 8,200 20.08 21.89 18.02 1,200 0 0
18/03/2008
19.98
 6,500 20.08 20.08 19.98 0 0 0
17/03/2008
22.04
 7,000 24.10 24.10 22.04 0 0 0
14/03/2008
24.20
 2,700 23.59 24.60 23.59 0 0 0
13/03/2008
25.10
 1,200 26.61 26.61 24.10 0 0 0
12/03/2008
26.10
 2,600 26.71 27.11 26.10 0 0 0
11/03/2008
24.40
 1,700 27.61 27.61 24.40 0 0 0
10/03/2008
25.10
 13,900 27.51 27.51 24.60 0 0 0
07/03/2008
25.30
 300 24.60 25.30 24.60 0 0 0
06/03/2008
23.04
 2,600 23.04 23.04 23.04 400 0 0
05/03/2008
20.98
 18,800 20.98 21.08 20.98 0 0 0
04/03/2008
23.29
 3,600 23.84 23.84 23.29 0 0 0
03/03/2008
24.95
 1,900 29.12 29.12 24.90 0 0 0
29/02/2008
26.86
 4,500 29.12 29.62 26.10 100 0 0
28/02/2008
28.61
 700 29.02 29.02 28.61 0 400 0
27/02/2008
27.86
 8,500 28.11 30.12 27.86 800 1,000 0
26/02/2008
28.11
 7,500 32.13 32.13 27.66 0 0 0
25/02/2008
30.82
 6,900 30.62 30.82 30.62 0 0 0
22/02/2008
30.12
 16,700 30.12 31.63 27.41 0 0 0
21/02/2008
30.42
 2,600 30.42 30.42 30.42 0 0 0
20/02/2008
32.68
 4,800 36.29 36.29 32.68 0 100 0
19/02/2008
35.64
 8,600 36.60 36.60 35.64 0 0 0
18/02/2008
34.19
 4,800 36.65 36.65 33.48 0 0 0
15/02/2008
37.15
 11,100 38.15 38.15 35.14 0 0 0
14/02/2008
37.15
 2,200 38.15 38.15 36.90 0 0 0
13/02/2008
35.14
 1,600 38.15 38.15 34.69 0 0 0
12/02/2008
35.64
 3,000 35.14 40.16 35.14 0 0 0
01/02/2008
38.65
 8,100 37.65 39.56 37.65 0 0 0
31/01/2008
38.05
 15,700 39.66 40.16 36.14 0 0 0
30/01/2008
36.55
 11,000 36.14 36.55 36.14 2,000 0 0
29/01/2008
32.63
 7,100 31.63 34.14 31.63 0 0 0
28/01/2008
31.63
 4,100 32.08 32.13 31.63 1,600 0 0
25/01/2008
31.98
 13,200 32.13 32.63 31.88 0 0 0
24/01/2008
31.93
 8,700 33.63 33.63 31.73 0 0 0
23/01/2008
32.58
 4,200 32.63 32.63 30.12 0 0 0
22/01/2008
32.63
 4,000 32.18 33.88 31.63 0 0 0
21/01/2008
34.14
 5,800 35.64 35.64 32.63 0 0 0
18/01/2008
35.64
 5,900 36.14 36.39 35.14 0 1,500 0
17/01/2008
35.14
 17,300 35.89 35.89 32.63 5,000 0 0
16/01/2008
32.63
 500 32.63 32.63 32.63 0 0 0
15/01/2008
29.87
 7,500 29.87 30.12 29.57 0 0 0
14/01/2008
32.63
 6,700 33.18 33.63 32.48 0 0 0
11/01/2008
36.39
 5,200 37.85 37.90 35.19 0 0 0
10/01/2008
35.39
 5,700 38.65 38.65 34.39 1,000 0 0
09/01/2008
36.65
 2,600 39.16 39.66 36.39 0 0 0
08/01/2008
39.16
 11,500 37.65 39.26 37.65 0 0 0
07/01/2008
35.49
 2,400 36.19 36.19 35.44 0 0 0
04/01/2008
39.66
 5,900 39.91 39.91 39.16 0 0 0
03/01/2008
39.66
 3,300 40.16 40.41 39.66 0 0 0
02/01/2008
41.16
 1,200 43.12 43.17 41.16 0 0 0
28/12/2007
41.67
 1,000 42.17 42.67 41.47 0 0 0
27/12/2007
41.82
 3,000 42.67 42.67 41.82 0 0 0
26/12/2007
43.12
 10,400 42.67 43.42 42.67 0 1,500 0
25/12/2007
43.17
 6,200 43.17 43.17 41.16 0 0 0
24/12/2007
42.42
 2,200 43.17 43.17 42.17 0 0 0
21/12/2007
42.92
 8,800 43.67 43.67 42.67 0 0 0
20/12/2007
42.67
 5,700 44.68 44.68 42.52 0 0 0
19/12/2007
43.67
 15,600 43.42 44.63 43.42 0 0 0
18/12/2007
41.72
 11,800 43.12 43.12 38.90 0 0 0
17/12/2007
41.67
 10,000 44.68 45.78 41.67 200 0 0
14/12/2007
44.68
 81,100 47.24 47.24 42.97 300 0 0
13/12/2007
42.97
 20,300 42.97 42.97 42.97 0 0 0
12/12/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13)
Quyền mua cổ phiếu: 1/1.37 Giá: 10 (Volume + 137%, Ratio=1.37)
12/12/2007
39.11
 1,200 39.11 39.11 39.11 0 0 0
11/12/2007
35.68
 34,300 38.73 38.73 34.92 0 0 0
10/12/2007
37.86
 29,700 41.67 41.67 37.44 0 0 0
07/12/2007
40.90
 28,200 41.34 42.14 40.90 0 0 0
06/12/2007
41.77
 23,000 41.34 43.51 41.34 0 0 0
05/12/2007
41.99
 12,600 42.97 42.97 40.47 0 0 0
04/12/2007
42.64
 9,100 42.43 43.73 41.77 0 0 0
03/12/2007
41.34
 17,500 40.73 43.51 40.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |